| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | JPY | 735.5372 | 735.5372 | 731.405 | 731.405 | 731.405 | +4.132 (+0.57%) | 330 |
| 26 Sep 2005 | JPY | 731.405 | 731.405 | 714.876 | 727.2727 | 727.2727 | -0.827 (-0.11%) | 15,070 |
| 23 Sep 2005 | JPY | 728.0992 | 728.0992 | 728.0992 | 728.0992 | 728.0992 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 723.9669 | 732.2314 | 723.9669 | 728.0992 | 728.0992 | -5.785 (-0.79%) | 16,500 |
| 21 Sep 2005 | JPY | 743.8016 | 743.8016 | 733.8843 | 733.8843 | 733.8843 | -9.917 (-1.33%) | 2,200 |
| 20 Sep 2005 | JPY | 747.9339 | 747.9339 | 743.8016 | 743.8016 | 743.8016 | +16.529 (+2.27%) | 3,850 |
| 19 Sep 2005 | JPY | 727.2727 | 727.2727 | 727.2727 | 727.2727 | 727.2727 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 743.8016 | 743.8016 | 723.9669 | 727.2727 | 727.2727 | -9.917 (-1.35%) | 29,480 |
| 15 Sep 2005 | JPY | 735.5372 | 737.1901 | 723.1405 | 737.1901 | 737.1901 | +9.917 (+1.36%) | 13,860 |
| 14 Sep 2005 | JPY | 727.2727 | 727.2727 | 723.1405 | 727.2727 | 727.2727 | 0.0 (0.0%) | 4,290 |
| 13 Sep 2005 | JPY | 727.2727 | 728.0992 | 727.2727 | 727.2727 | 727.2727 | 0.0 (0.0%) | 5,280 |
| 12 Sep 2005 | JPY | 729.7521 | 729.7521 | 727.2727 | 727.2727 | 727.2727 | -4.132 (-0.56%) | 7,810 |
| 9 Sep 2005 | JPY | 731.405 | 739.6694 | 727.2727 | 731.405 | 731.405 | -7.438 (-1.01%) | 26,290 |
| 8 Sep 2005 | JPY | 739.6694 | 744.6281 | 738.0165 | 738.843 | 738.843 | -4.959 (-0.67%) | 5,390 |
| 7 Sep 2005 | JPY | 744.6281 | 744.6281 | 743.8016 | 743.8016 | 743.8016 | -0.827 (-0.11%) | 330 |
| 6 Sep 2005 | JPY | 743.8016 | 744.6281 | 740.4959 | 744.6281 | 744.6281 | +7.438 (+1.01%) | 23,320 |
| 5 Sep 2005 | JPY | 735.5372 | 742.9752 | 735.5372 | 737.1901 | 737.1901 | +9.917 (+1.36%) | 3,080 |
| 2 Sep 2005 | JPY | 736.3637 | 736.3637 | 727.2727 | 727.2727 | 727.2727 | -9.091 (-1.23%) | 3,740 |
| 1 Sep 2005 | JPY | 736.3637 | 736.3637 | 736.3637 | 736.3637 | 736.3637 | +0.827 (+0.11%) | 110 |
| 31 Aug 2005 | JPY | 731.405 | 743.8016 | 731.405 | 735.5372 | 735.5372 | +8.264 (+1.14%) | 12,760 |
| 30 Aug 2005 | JPY | 727.2727 | 727.2727 | 723.9669 | 727.2727 | 727.2727 | -4.132 (-0.56%) | 2,530 |
| 29 Aug 2005 | JPY | 728.9256 | 731.405 | 727.2727 | 731.405 | 731.405 | +4.132 (+0.57%) | 9,900 |
| 26 Aug 2005 | JPY | 743.8016 | 747.9339 | 727.2727 | 727.2727 | 727.2727 | -16.529 (-2.22%) | 6,050 |
| 25 Aug 2005 | JPY | 735.5372 | 743.8016 | 735.5372 | 743.8016 | 743.8016 | 0.0 (0.0%) | 23,650 |
| 24 Aug 2005 | JPY | 743.8016 | 743.8016 | 743.8016 | 743.8016 | 743.8016 | 0.0 (0.0%) | 880 |
| 23 Aug 2005 | JPY | 743.8016 | 743.8016 | 739.6694 | 743.8016 | 743.8016 | 0.0 (0.0%) | 19,140 |
| 22 Aug 2005 | JPY | 744.6281 | 744.6281 | 723.1405 | 743.8016 | 743.8016 | -0.827 (-0.11%) | 5,610 |
| 19 Aug 2005 | JPY | 735.5372 | 744.6281 | 735.5372 | 744.6281 | 744.6281 | +9.091 (+1.24%) | 11,000 |
| 18 Aug 2005 | JPY | 743.8016 | 743.8016 | 719.0082 | 735.5372 | 735.5372 | -8.264 (-1.11%) | 15,730 |
| 17 Aug 2005 | JPY | 741.3223 | 743.8016 | 741.3223 | 743.8016 | 743.8016 | +3.306 (+0.45%) | 35,530 |
